ピーエイ(4766)の株価時系列情報
ピーエイ(4766)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 226 | 228 | 225 | 225 | 21,000 |
| 2013/12/27 | 227 | 233 | 225 | 225 | 9,000 |
| 2013/12/26 | 217 | 229 | 217 | 225 | 67,000 |
| 2013/12/25 | 234 | 242 | 234 | 241 | 38,000 |
| 2013/12/24 | 234 | 235 | 234 | 234 | 16,000 |
| 2013/12/20 | 235 | 236 | 233 | 234 | 12,000 |
| 2013/12/19 | 230 | 232 | 229 | 232 | 9,000 |
| 2013/12/18 | 229 | 230 | 228 | 230 | 6,000 |
| 2013/12/17 | 229 | 229 | 227 | 227 | 4,000 |
| 2013/12/16 | 234 | 234 | 226 | 226 | 26,000 |
| 2013/12/13 | 235 | 236 | 233 | 233 | 6,000 |
| 2013/12/12 | 239 | 239 | 232 | 235 | 19,000 |
| 2013/12/11 | 239 | 240 | 237 | 239 | 21,000 |
| 2013/12/10 | 239 | 240 | 238 | 238 | 7,000 |
| 2013/12/09 | 240 | 240 | 238 | 238 | 9,000 |
| 2013/12/06 | 242 | 244 | 240 | 240 | 15,000 |
| 2013/12/05 | 247 | 247 | 242 | 242 | 13,000 |
| 2013/12/04 | 246 | 247 | 244 | 247 | 8,000 |
| 2013/12/03 | 245 | 250 | 244 | 250 | 13,000 |
| 2013/12/02 | 240 | 245 | 239 | 244 | 17,000 |
| 2013/11/29 | 234 | 241 | 233 | 233 | 33,000 |
| 2013/11/28 | 232 | 238 | 232 | 235 | 17,000 |
| 2013/11/27 | 231 | 235 | 231 | 235 | 12,000 |
| 2013/11/26 | 233 | 233 | 231 | 231 | 3,000 |
| 2013/11/25 | 235 | 235 | 233 | 233 | 5,000 |
| 2013/11/22 | 230 | 235 | 230 | 231 | 8,000 |
| 2013/11/21 | 233 | 234 | 229 | 229 | 7,000 |
| 2013/11/20 | 238 | 238 | 228 | 238 | 16,000 |
| 2013/11/19 | 234 | 235 | 233 | 235 | 8,000 |
| 2013/11/18 | 223 | 232 | 223 | 232 | 4,000 |
| 2013/11/15 | 229 | 230 | 210 | 230 | 31,000 |
| 2013/11/13 | 235 | 241 | 232 | 233 | 11,000 |
| 2013/11/12 | 228 | 235 | 228 | 232 | 9,000 |
| 2013/11/11 | 230 | 233 | 229 | 232 | 12,000 |
| 2013/11/08 | 232 | 236 | 227 | 228 | 23,000 |
| 2013/11/07 | 241 | 241 | 224 | 240 | 22,000 |
| 2013/11/06 | 243 | 243 | 242 | 242 | 5,000 |
| 2013/11/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/11/01 | 255 | 255 | 237 | 245 | 28,000 |
| 2013/10/31 | 260 | 260 | 254 | 254 | 7,000 |
| 2013/10/30 | 260 | 260 | 257 | 260 | 12,000 |
| 2013/10/29 | 261 | 261 | 254 | 260 | 14,000 |
| 2013/10/28 | 262 | 262 | 254 | 254 | 17,000 |
| 2013/10/25 | 260 | 261 | 258 | 261 | 14,000 |
| 2013/10/24 | 256 | 261 | 256 | 261 | 17,000 |
| 2013/10/23 | 264 | 266 | 260 | 260 | 26,000 |
| 2013/10/22 | 255 | 266 | 255 | 263 | 27,000 |
| 2013/10/21 | 280 | 280 | 262 | 262 | 37,000 |
| 2013/10/18 | 241 | 258 | 240 | 258 | 20,000 |
| 2013/10/17 | 240 | 262 | 240 | 246 | 62,000 |
| 2013/10/16 | 235 | 240 | 235 | 240 | 6,000 |
| 2013/10/15 | 243 | 248 | 235 | 238 | 28,000 |
| 2013/10/11 | 226 | 244 | 225 | 235 | 35,000 |
| 2013/10/10 | 221 | 224 | 220 | 224 | 14,000 |
| 2013/10/08 | 220 | 220 | 218 | 218 | 11,000 |
| 2013/10/07 | 225 | 225 | 220 | 220 | 19,000 |
| 2013/10/04 | 226 | 227 | 222 | 227 | 14,000 |
| 2013/10/03 | 224 | 228 | 224 | 225 | 9,000 |
| 2013/10/02 | 245 | 245 | 231 | 232 | 44,000 |
| 2013/10/01 | 228 | 245 | 228 | 245 | 32,000 |
| 2013/09/30 | 222 | 228 | 221 | 228 | 23,000 |
| 2013/09/27 | 218 | 222 | 217 | 218 | 10,000 |
| 2013/09/26 | 222 | 222 | 215 | 217 | 34,000 |
| 2013/09/25 | 209 | 213 | 209 | 212 | 14,000 |
| 2013/09/24 | 214 | 217 | 213 | 217 | 15,000 |
| 2013/09/20 | 216 | 218 | 213 | 213 | 22,000 |
| 2013/09/19 | 211 | 216 | 211 | 216 | 13,000 |
| 2013/09/18 | 212 | 218 | 211 | 211 | 29,000 |
| 2013/09/17 | 213 | 213 | 209 | 209 | 13,000 |
| 2013/09/13 | 212 | 212 | 212 | 212 | 6,000 |
| 2013/09/12 | 212 | 212 | 212 | 212 | 4,000 |
| 2013/09/11 | 215 | 217 | 212 | 212 | 15,000 |
| 2013/09/10 | 214 | 219 | 214 | 215 | 21,000 |
| 2013/09/09 | 217 | 217 | 208 | 211 | 14,000 |
| 2013/09/06 | 209 | 211 | 205 | 211 | 10,000 |
| 2013/09/05 | 206 | 207 | 203 | 207 | 12,000 |
| 2013/09/04 | 207 | 208 | 207 | 207 | 5,000 |
| 2013/09/03 | 204 | 210 | 201 | 205 | 11,000 |
| 2013/09/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/08/30 | 202 | 211 | 201 | 204 | 16,000 |
| 2013/08/29 | 201 | 206 | 199 | 206 | 13,000 |
| 2013/08/28 | 203 | 211 | 202 | 203 | 13,000 |
| 2013/08/27 | 215 | 215 | 210 | 211 | 33,000 |
| 2013/08/26 | 199 | 217 | 199 | 214 | 38,000 |
| 2013/08/23 | 195 | 198 | 192 | 198 | 15,000 |
| 2013/08/22 | 202 | 202 | 191 | 197 | 25,000 |
| 2013/08/21 | 205 | 206 | 200 | 203 | 12,000 |
| 2013/08/20 | 209 | 209 | 201 | 203 | 19,000 |
| 2013/08/19 | 206 | 210 | 204 | 210 | 6,000 |
| 2013/08/16 | 210 | 212 | 208 | 212 | 7,000 |
| 2013/08/15 | 211 | 212 | 211 | 212 | 4,000 |
| 2013/08/14 | 229 | 229 | 218 | 218 | 9,000 |
| 2013/08/13 | 214 | 225 | 214 | 225 | 11,000 |
| 2013/08/12 | 221 | 233 | 220 | 220 | 7,000 |
| 2013/08/09 | 222 | 230 | 221 | 221 | 9,000 |
| 2013/08/08 | 223 | 223 | 219 | 219 | 10,000 |
| 2013/08/07 | 237 | 237 | 228 | 229 | 17,000 |
| 2013/08/06 | 224 | 241 | 223 | 232 | 58,000 |
| 2013/08/05 | 213 | 216 | 209 | 216 | 12,000 |
| 2013/08/02 | 205 | 208 | 205 | 208 | 3,000 |
| 2013/08/01 | 202 | 203 | 200 | 203 | 16,000 |
| 2013/07/31 | 204 | 212 | 204 | 205 | 9,000 |
| 2013/07/30 | 203 | 214 | 202 | 209 | 29,000 |
| 2013/07/29 | 217 | 217 | 203 | 207 | 22,000 |
| 2013/07/26 | 225 | 226 | 216 | 217 | 26,000 |
| 2013/07/25 | 231 | 231 | 230 | 230 | 5,000 |
| 2013/07/24 | 253 | 253 | 230 | 231 | 75,000 |
| 2013/07/23 | 211 | 256 | 211 | 251 | 112,000 |
| 2013/07/22 | 214 | 214 | 210 | 211 | 6,000 |
| 2013/07/19 | 223 | 223 | 210 | 214 | 29,000 |
| 2013/07/18 | 222 | 222 | 210 | 221 | 32,000 |
| 2013/07/17 | 238 | 238 | 220 | 224 | 25,000 |
| 2013/07/16 | 268 | 270 | 239 | 240 | 49,000 |
| 2013/07/12 | 242 | 264 | 237 | 252 | 136,000 |
| 2013/07/11 | 204 | 242 | 203 | 230 | 102,000 |
| 2013/07/10 | 202 | 207 | 202 | 204 | 38,000 |
| 2013/07/09 | 216 | 217 | 201 | 210 | 76,000 |
| 2013/07/08 | 220 | 238 | 218 | 221 | 79,000 |
| 2013/07/05 | 200 | 209 | 195 | 205 | 48,000 |
| 2013/07/04 | 192 | 195 | 192 | 193 | 12,000 |
| 2013/07/03 | 200 | 200 | 186 | 192 | 48,000 |
| 2013/07/02 | 201 | 211 | 195 | 200 | 81,000 |
| 2013/07/01 | 191 | 200 | 185 | 200 | 34,000 |
| 2013/06/28 | 176 | 192 | 170 | 177 | 85,000 |
| 2013/06/27 | 175 | 178 | 152 | 173 | 77,000 |
| 2013/06/26 | 196 | 198 | 161 | 173 | 69,000 |
| 2013/06/25 | 215 | 215 | 194 | 196 | 125,000 |
| 2013/06/24 | 231 | 232 | 231 | 231 | 3,000 |
| 2013/06/21 | 219 | 231 | 201 | 231 | 20,000 |
| 2013/06/20 | 220 | 238 | 220 | 227 | 20,000 |
| 2013/06/19 | 242 | 242 | 235 | 236 | 9,000 |
| 2013/06/18 | 239 | 239 | 235 | 238 | 23,000 |
| 2013/06/17 | 234 | 245 | 234 | 240 | 21,000 |
| 2013/06/14 | 232 | 251 | 225 | 234 | 36,000 |
| 2013/06/13 | 249 | 249 | 215 | 245 | 46,000 |
| 2013/06/12 | 294 | 302 | 242 | 245 | 83,000 |
| 2013/06/11 | 275 | 294 | 275 | 294 | 106,000 |
| 2013/06/10 | 176 | 214 | 176 | 214 | 58,000 |
| 2013/06/07 | 204 | 204 | 155 | 164 | 40,000 |
| 2013/06/06 | 234 | 234 | 204 | 204 | 14,000 |
| 2013/06/05 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/06/04 | 244 | 255 | 222 | 255 | 22,000 |
| 2013/06/03 | 239 | 255 | 239 | 245 | 36,000 |
| 2013/05/31 | 245 | 287 | 245 | 267 | 42,000 |
| 2013/05/30 | 260 | 260 | 236 | 236 | 12,000 |
| 2013/05/29 | 261 | 261 | 244 | 244 | 29,000 |
| 2013/05/28 | 250 | 251 | 231 | 245 | 43,000 |
| 2013/05/27 | 279 | 284 | 250 | 259 | 37,000 |
| 2013/05/24 | 285 | 309 | 269 | 287 | 29,000 |
| 2013/05/23 | 323 | 323 | 288 | 288 | 26,000 |
| 2013/05/22 | 345 | 345 | 323 | 323 | 25,000 |
| 2013/05/21 | 348 | 348 | 334 | 345 | 38,000 |
| 2013/05/20 | 337 | 348 | 324 | 348 | 69,000 |
| 2013/05/17 | 270 | 307 | 270 | 307 | 24,000 |
| 2013/05/16 | 326 | 328 | 270 | 272 | 111,000 |
| 2013/05/15 | 399 | 415 | 346 | 350 | 225,000 |
| 2013/05/14 | 378 | 390 | 360 | 389 | 117,000 |
| 2013/05/13 | 352 | 363 | 346 | 354 | 47,000 |
| 2013/05/10 | 345 | 352 | 331 | 352 | 63,000 |
| 2013/05/09 | 347 | 359 | 340 | 346 | 23,000 |
| 2013/05/08 | 350 | 358 | 333 | 350 | 54,000 |
| 2013/05/07 | 356 | 360 | 333 | 349 | 84,000 |
| 2013/05/02 | 355 | 377 | 346 | 358 | 59,000 |
| 2013/05/01 | 344 | 380 | 344 | 369 | 117,000 |
| 2013/04/30 | 314 | 370 | 313 | 340 | 204,000 |
| 2013/04/26 | 326 | 331 | 309 | 322 | 268,000 |
| 2013/04/25 | 450 | 470 | 326 | 355 | 701,000 |
| 2013/04/24 | 330 | 394 | 328 | 394 | 546,000 |
| 2013/04/23 | 266 | 314 | 245 | 314 | 1,340,000 |
| 2013/04/22 | 201 | 234 | 193 | 234 | 876,000 |
| 2013/04/19 | 135 | 184 | 135 | 184 | 1,287,000 |
| 2013/04/18 | 131 | 136 | 131 | 134 | 86,000 |
| 2013/04/17 | 129 | 131 | 129 | 130 | 17,000 |
| 2013/04/16 | 129 | 131 | 127 | 131 | 24,000 |
| 2013/04/15 | 132 | 132 | 129 | 129 | 13,000 |
| 2013/04/12 | 129 | 131 | 128 | 131 | 30,000 |
| 2013/04/11 | 130 | 131 | 129 | 130 | 35,000 |
| 2013/04/10 | 127 | 129 | 127 | 128 | 31,000 |
| 2013/04/09 | 128 | 129 | 126 | 127 | 64,000 |
| 2013/04/08 | 129 | 129 | 127 | 127 | 14,000 |
| 2013/04/05 | 128 | 129 | 125 | 125 | 42,000 |
| 2013/04/04 | 128 | 128 | 123 | 128 | 76,000 |
| 2013/04/03 | 133 | 133 | 128 | 128 | 32,000 |
| 2013/04/02 | 130 | 133 | 122 | 133 | 119,000 |
| 2013/04/01 | 133 | 137 | 129 | 129 | 159,000 |
| 2013/03/29 | 129 | 137 | 127 | 129 | 252,000 |
| 2013/03/28 | 130 | 130 | 126 | 126 | 89,000 |
| 2013/03/27 | 128 | 131 | 128 | 130 | 62,000 |
| 2013/03/26 | 126 | 128 | 126 | 128 | 39,000 |
| 2013/03/25 | 125 | 126 | 124 | 126 | 30,000 |
| 2013/03/22 | 123 | 127 | 123 | 125 | 68,000 |
| 2013/03/21 | 121 | 122 | 119 | 122 | 77,000 |
| 2013/03/19 | 121 | 122 | 121 | 122 | 21,000 |
| 2013/03/18 | 121 | 122 | 119 | 121 | 137,000 |
| 2013/03/15 | 121 | 123 | 120 | 122 | 84,000 |
| 2013/03/14 | 123 | 123 | 119 | 122 | 63,000 |
| 2013/03/13 | 123 | 123 | 122 | 122 | 4,000 |
| 2013/03/12 | 127 | 127 | 123 | 124 | 45,000 |
| 2013/03/11 | 129 | 129 | 124 | 125 | 73,000 |
| 2013/03/08 | 123 | 124 | 122 | 124 | 43,000 |
| 2013/03/07 | 122 | 123 | 121 | 121 | 34,000 |
| 2013/03/06 | 121 | 121 | 119 | 120 | 13,000 |
| 2013/03/05 | 121 | 121 | 119 | 120 | 14,000 |
| 2013/03/04 | 123 | 124 | 120 | 121 | 74,000 |
| 2013/03/01 | 121 | 122 | 119 | 121 | 24,000 |
| 2013/02/28 | 121 | 121 | 118 | 119 | 43,000 |
| 2013/02/27 | 118 | 120 | 118 | 119 | 29,000 |
| 2013/02/26 | 120 | 120 | 117 | 120 | 85,000 |
| 2013/02/25 | 123 | 123 | 120 | 120 | 44,000 |
| 2013/02/22 | 123 | 123 | 120 | 121 | 25,000 |
| 2013/02/21 | 123 | 124 | 121 | 124 | 42,000 |
| 2013/02/20 | 138 | 138 | 119 | 121 | 373,000 |
| 2013/02/19 | 125 | 128 | 123 | 128 | 82,000 |
| 2013/02/18 | 120 | 131 | 120 | 125 | 73,000 |
| 2013/02/15 | 117 | 118 | 114 | 115 | 34,000 |
| 2013/02/14 | 118 | 119 | 117 | 119 | 29,000 |
| 2013/02/13 | 122 | 122 | 119 | 120 | 17,000 |
| 2013/02/12 | 122 | 123 | 121 | 122 | 11,000 |
| 2013/02/08 | 127 | 127 | 122 | 122 | 68,000 |
| 2013/02/07 | 129 | 129 | 127 | 127 | 21,000 |
| 2013/02/06 | 129 | 129 | 125 | 128 | 66,000 |
| 2013/02/05 | 128 | 130 | 126 | 130 | 44,000 |
| 2013/02/04 | 131 | 133 | 131 | 133 | 14,000 |
| 2013/02/01 | 129 | 136 | 128 | 129 | 45,000 |
| 2013/01/31 | 132 | 132 | 127 | 131 | 35,000 |
| 2013/01/30 | 133 | 139 | 130 | 133 | 149,000 |
| 2013/01/29 | 132 | 134 | 131 | 134 | 33,000 |
| 2013/01/28 | 130 | 133 | 130 | 133 | 60,000 |
| 2013/01/25 | 126 | 130 | 126 | 130 | 39,000 |
| 2013/01/24 | 126 | 126 | 124 | 126 | 30,000 |
| 2013/01/23 | 131 | 131 | 124 | 124 | 95,000 |
| 2013/01/22 | 128 | 135 | 128 | 132 | 107,000 |
| 2013/01/21 | 123 | 128 | 123 | 126 | 35,000 |
| 2013/01/18 | 122 | 124 | 122 | 123 | 14,000 |
| 2013/01/17 | 124 | 124 | 121 | 121 | 47,000 |
| 2013/01/16 | 122 | 125 | 122 | 125 | 72,000 |
| 2013/01/15 | 129 | 130 | 125 | 126 | 104,000 |
| 2013/01/11 | 119 | 131 | 119 | 129 | 358,000 |
| 2013/01/10 | 122 | 122 | 120 | 120 | 13,000 |
| 2013/01/09 | 118 | 122 | 117 | 122 | 23,000 |
| 2013/01/08 | 123 | 123 | 120 | 121 | 54,000 |
| 2013/01/07 | 118 | 120 | 118 | 119 | 45,000 |
| 2013/01/04 | 115 | 120 | 115 | 120 | 37,000 |